KissMeData/273060/min/candle-20250207.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250207,210500,128026783,814,814,814,814,2583
20250207,210400,128026783,814,814,814,814,0
20250207,210300,128026783,814,814,814,814,0
20250207,210200,128026783,814,814,814,814,0
20250207,210100,128026783,814,814,814,814,0
20250207,210000,128026783,814,814,814,814,0
20250207,205900,128026783,814,814,814,814,0
20250207,205800,128026783,814,814,814,814,0
20250207,205700,128026783,814,814,814,814,0
20250207,205600,128026783,814,814,814,814,0
20250207,205500,128026783,814,814,814,814,0
20250207,205400,128026783,814,814,814,814,0
20250207,205300,128026783,814,814,814,814,0
20250207,205200,128026783,814,814,814,814,0
20250207,205100,128026783,814,814,814,814,0
20250207,205000,128026783,814,814,814,814,0
20250207,204900,128026783,814,814,814,814,0
20250207,204800,128026783,814,814,814,814,0
20250207,204700,128026783,814,814,814,814,0
20250207,204600,128026783,814,814,814,814,0
20250207,204500,128026783,814,814,814,814,0
20250207,204400,128026783,814,814,814,814,0
20250207,204300,128026783,814,814,814,814,0
20250207,204200,128026783,814,814,814,814,0
20250207,204100,128026783,814,814,814,814,0
20250207,204000,128026783,814,814,814,814,0
20250207,203900,128026783,814,814,814,814,0
20250207,203800,128026783,814,814,814,814,0
20250207,203700,128026783,814,814,814,814,0
20250207,203600,128026783,814,814,814,814,0
20250207,203500,128026783,814,814,814,814,2583
20250207,203400,128026783,814,814,814,814,0
20250207,203300,128026783,814,814,814,814,0
20250207,203200,128026783,814,814,814,814,0
20250207,203100,128026783,814,814,814,814,0
20250207,203000,128026783,814,814,814,814,0
20250207,202900,128026783,814,814,814,814,0
20250207,202800,128026783,814,814,814,814,0
20250207,202700,128026783,814,814,814,814,0
20250207,202600,128026783,814,814,814,814,0
20250207,202500,128026783,814,814,814,814,0
20250207,202400,128026783,814,814,814,814,0
20250207,202300,128026783,814,814,814,814,0
20250207,202200,128026783,814,814,814,814,0
20250207,202100,128026783,814,814,814,814,0
20250207,202000,128026783,814,814,814,814,0
20250207,201900,128026783,814,814,814,814,0
20250207,201800,128026783,814,814,814,814,0
20250207,201700,128026783,814,814,814,814,0
20250207,201600,128026783,814,814,814,814,0
20250207,201500,128026783,814,814,814,814,0
20250207,201400,128026783,814,814,814,814,0
20250207,201300,128026783,814,814,814,814,0
20250207,201200,128026783,814,814,814,814,0
20250207,201100,128026783,814,814,814,814,0
20250207,201000,128026783,814,814,814,814,0
20250207,200900,128026783,814,814,814,814,0
20250207,200800,128026783,814,814,814,814,0
20250207,200700,128026783,814,814,814,814,0
20250207,200600,128026783,814,814,814,814,0
20250207,200500,128026783,814,814,814,814,2583
20250207,200400,128026783,814,814,814,814,0
20250207,200300,128026783,814,814,814,814,0
20250207,200200,128026783,814,814,814,814,0
20250207,200100,128026783,814,814,814,814,0
20250207,200000,128026783,814,814,814,814,0
20250207,195900,128026783,814,814,814,814,0
20250207,195800,128026783,814,814,814,814,0
20250207,195700,128026783,814,814,814,814,0
20250207,195600,128026783,814,814,814,814,0
20250207,195500,128026783,814,814,814,814,0
20250207,195400,128026783,814,814,814,814,0
20250207,195300,128026783,814,814,814,814,0
20250207,195200,128026783,814,814,814,814,0
20250207,195100,128026783,814,814,814,814,0
20250207,195000,128026783,814,814,814,814,0
20250207,194900,128026783,814,814,814,814,0
20250207,194800,128026783,814,814,814,814,0
20250207,194700,128026783,814,814,814,814,0
20250207,194600,128026783,814,814,814,814,0
20250207,194500,128026783,814,814,814,814,0
20250207,194400,128026783,814,814,814,814,0
20250207,194300,128026783,814,814,814,814,0
20250207,194200,128026783,814,814,814,814,0
20250207,194100,128026783,814,814,814,814,0
20250207,194000,128026783,814,814,814,814,0
20250207,193900,128026783,814,814,814,814,0
20250207,193800,128026783,814,814,814,814,0
20250207,193700,128026783,814,814,814,814,0
20250207,193600,128026783,814,814,814,814,0
20250207,193500,128026783,814,814,814,814,2583
20250207,193400,128026783,814,814,814,814,0
20250207,193300,128026783,814,814,814,814,0
20250207,193200,128026783,814,814,814,814,0
20250207,193100,128026783,814,814,814,814,0
20250207,193000,128026783,814,814,814,814,0
20250207,192900,128026783,814,814,814,814,0
20250207,192800,128026783,814,814,814,814,0
20250207,192700,128026783,814,814,814,814,0
20250207,192600,128026783,814,814,814,814,0
20250207,192500,128026783,814,814,814,814,0
20250207,192400,128026783,814,814,814,814,0
20250207,192300,128026783,814,814,814,814,0
20250207,192200,128026783,814,814,814,814,0
20250207,192100,128026783,814,814,814,814,0
20250207,192000,128026783,814,814,814,814,0
20250207,191900,128026783,814,814,814,814,0
20250207,191800,128026783,814,814,814,814,0
20250207,191700,128026783,814,814,814,814,0
20250207,191600,128026783,814,814,814,814,0
20250207,191500,128026783,814,814,814,814,0
20250207,191400,128026783,814,814,814,814,0
20250207,191300,128026783,814,814,814,814,0
20250207,191200,128026783,814,814,814,814,0
20250207,191100,128026783,814,814,814,814,0
20250207,191000,128026783,814,814,814,814,0
20250207,190900,128026783,814,814,814,814,0
20250207,190800,128026783,814,814,814,814,0
20250207,190700,128026783,814,814,814,814,0
20250207,190600,128026783,814,814,814,814,0
20250207,190500,128026783,814,814,814,814,2583
20250207,190400,128026783,814,814,814,814,0
20250207,190300,128026783,814,814,814,814,0
20250207,190200,128026783,814,814,814,814,0
20250207,190100,128026783,814,814,814,814,0
20250207,190000,128026783,814,814,814,814,0
20250207,185900,128026783,814,814,814,814,0
20250207,185800,128026783,814,814,814,814,0
20250207,185700,128026783,814,814,814,814,0
20250207,185600,128026783,814,814,814,814,0
20250207,185500,128026783,814,814,814,814,0
20250207,185400,128026783,814,814,814,814,0
20250207,185300,128026783,814,814,814,814,0
20250207,185200,128026783,814,814,814,814,0
20250207,185100,128026783,814,814,814,814,0
20250207,185000,128026783,814,814,814,814,0
20250207,184900,128026783,814,814,814,814,0
20250207,184800,128026783,814,814,814,814,0
20250207,184700,128026783,814,814,814,814,0
20250207,184600,128026783,814,814,814,814,0
20250207,184500,128026783,814,814,814,814,0
20250207,184400,128026783,814,814,814,814,0
20250207,184300,128026783,814,814,814,814,0
20250207,184200,128026783,814,814,814,814,0
20250207,184100,128026783,814,814,814,814,0
20250207,184000,128026783,814,814,814,814,0
20250207,183900,128026783,814,814,814,814,0
20250207,183800,128026783,814,814,814,814,0
20250207,183700,128026783,814,814,814,814,0
20250207,183600,128026783,814,814,814,814,0
20250207,183500,128026783,814,814,814,814,2583
20250207,183400,128026783,814,814,814,814,0
20250207,183300,128026783,814,814,814,814,0
20250207,183200,128026783,814,814,814,814,0
20250207,183100,128026783,814,814,814,814,0
20250207,183000,128026783,814,814,814,814,0
20250207,182900,128026783,814,814,814,814,0
20250207,182800,128026783,814,814,814,814,0
20250207,182700,128026783,814,814,814,814,0
20250207,182600,128026783,814,814,814,814,0
20250207,182500,128026783,814,814,814,814,0
20250207,182400,128026783,814,814,814,814,0
20250207,182300,128026783,814,814,814,814,0
20250207,182200,128026783,814,814,814,814,0
20250207,182100,128026783,814,814,814,814,0
20250207,182000,128026783,814,814,814,814,0
20250207,181900,128026783,814,814,814,814,0
20250207,181800,128026783,814,814,814,814,0
20250207,181700,128026783,814,814,814,814,0
20250207,181600,128026783,814,814,814,814,0
20250207,181500,128026783,814,814,814,814,0
20250207,181400,128026783,814,814,814,814,0
20250207,181300,128026783,814,814,814,814,0
20250207,181200,128026783,814,814,814,814,0
20250207,181100,128026783,814,814,814,814,0
20250207,181000,128026783,814,814,814,814,0
20250207,180900,128026783,814,814,814,814,0
20250207,180800,128026783,814,814,814,814,0
20250207,180700,128026783,814,814,814,814,0
20250207,180600,128026783,814,814,814,814,0
20250207,180500,128026783,814,814,814,814,2583
20250207,180400,128026783,814,814,814,814,0
20250207,180300,128026783,814,814,814,814,0
20250207,180200,128026783,814,814,814,814,0
20250207,180100,128026783,814,814,814,814,0
20250207,180000,128026783,814,814,814,814,0
20250207,175900,128026783,814,814,814,814,0
20250207,175800,128026783,814,814,814,814,0
20250207,175700,128026783,814,814,814,814,0
20250207,175600,128026783,814,814,814,814,0
20250207,175500,128026783,814,814,814,814,0
20250207,175400,128026783,814,814,814,814,0
20250207,175300,128026783,814,814,814,814,0
20250207,175200,128026783,814,814,814,814,0
20250207,175100,128026783,814,814,814,814,0
20250207,175000,128026783,814,814,814,814,0
20250207,174900,128026783,814,814,814,814,0
20250207,174800,128026783,814,814,814,814,0
20250207,174700,128026783,814,814,814,814,0
20250207,174600,128026783,814,814,814,814,0
20250207,174500,128026783,814,814,814,814,0
20250207,174400,128026783,814,814,814,814,0
20250207,174300,128026783,814,814,814,814,0
20250207,174200,128026783,814,814,814,814,0
20250207,174100,128026783,814,814,814,814,0
20250207,174000,128026783,814,814,814,814,0
20250207,173900,128026783,814,814,814,814,0
20250207,173800,128026783,814,814,814,814,0
20250207,173700,128026783,814,814,814,814,0
20250207,173600,128026783,814,814,814,814,0
20250207,173500,128026783,814,814,814,814,2583
20250207,173400,128026783,814,814,814,814,0
20250207,173300,128026783,814,814,814,814,0
20250207,173200,128026783,814,814,814,814,0
20250207,173100,128026783,814,814,814,814,0
20250207,173000,128026783,814,814,814,814,0
20250207,172900,128026783,814,814,814,814,0
20250207,172800,128026783,814,814,814,814,0
20250207,172700,128026783,814,814,814,814,0
20250207,172600,128026783,814,814,814,814,0
20250207,172500,128026783,814,814,814,814,0
20250207,172400,128026783,814,814,814,814,0
20250207,172300,128026783,814,814,814,814,0
20250207,172200,128026783,814,814,814,814,0
20250207,172100,128026783,814,814,814,814,0
20250207,172000,128026783,814,814,814,814,0
20250207,171900,128026783,814,814,814,814,0
20250207,171800,128026783,814,814,814,814,0
20250207,171700,128026783,814,814,814,814,0
20250207,171600,128026783,814,814,814,814,0
20250207,171500,128026783,814,814,814,814,0
20250207,171400,128026783,814,814,814,814,0
20250207,171300,128026783,814,814,814,814,0
20250207,171200,128026783,814,814,814,814,0
20250207,171100,128026783,814,814,814,814,0
20250207,171000,128026783,814,814,814,814,0
20250207,170900,128026783,814,814,814,814,0
20250207,170800,128026783,814,814,814,814,0
20250207,170700,128026783,814,814,814,814,0
20250207,170600,128026783,814,814,814,814,0
20250207,170500,128026783,814,814,814,814,2583
20250207,170400,128026783,814,814,814,814,0
20250207,170300,128026783,814,814,814,814,0
20250207,170200,128026783,814,814,814,814,0
20250207,170100,128026783,814,814,814,814,0
20250207,170000,128026783,814,814,814,814,0
20250207,165900,128026783,814,814,814,814,0
20250207,165800,128026783,814,814,814,814,0
20250207,165700,128026783,814,814,814,814,0
20250207,165600,128026783,814,814,814,814,0
20250207,165500,128026783,814,814,814,814,0
20250207,165400,128026783,814,814,814,814,0
20250207,165300,128026783,814,814,814,814,0
20250207,165200,128026783,814,814,814,814,0
20250207,165100,128026783,814,814,814,814,0
20250207,165000,128026783,814,814,814,814,0
20250207,164900,128026783,814,814,814,814,0
20250207,164800,128026783,814,814,814,814,0
20250207,164700,128026783,814,814,814,814,0
20250207,164600,128026783,814,814,814,814,0
20250207,164500,128026783,814,814,814,814,0
20250207,164400,128026783,814,814,814,814,0
20250207,164300,128026783,814,814,814,814,0
20250207,164200,128026783,814,814,814,814,0
20250207,164100,128026783,814,814,814,814,0
20250207,164000,128026783,814,814,814,814,0
20250207,163900,128026783,814,814,814,814,0
20250207,163800,128026783,814,814,814,814,0
20250207,163700,128026783,814,814,814,814,0
20250207,163600,128026783,814,814,814,814,0
20250207,163500,128026783,814,814,814,814,2583
20250207,163400,128026783,814,814,814,814,0
20250207,163300,128026783,814,814,814,814,0
20250207,163200,128026783,814,814,814,814,0
20250207,163100,128026783,814,814,814,814,0
20250207,163000,128026783,814,814,814,814,0
20250207,162900,128026783,814,814,814,814,0
20250207,162800,128026783,814,814,814,814,0
20250207,162700,128026783,814,814,814,814,0
20250207,162600,128026783,814,814,814,814,0
20250207,162500,128026783,814,814,814,814,0
20250207,162400,128026783,814,814,814,814,0
20250207,162300,128026783,814,814,814,814,0
20250207,162200,128026783,814,814,814,814,0
20250207,162100,128026783,814,814,814,814,0
20250207,162000,128026783,814,814,814,814,0
20250207,161900,128026783,814,814,814,814,0
20250207,161800,128026783,814,814,814,814,0
20250207,161700,128026783,814,814,814,814,0
20250207,161600,128026783,814,814,814,814,0
20250207,161500,128026783,814,814,814,814,0
20250207,161400,128026783,814,814,814,814,0
20250207,161300,128026783,814,814,814,814,0
20250207,161200,128026783,814,814,814,814,0
20250207,161100,128026783,814,814,814,814,0
20250207,161000,128026783,814,814,814,814,0
20250207,160900,128026783,814,814,814,814,0
20250207,160800,128026783,814,814,814,814,0
20250207,160700,128026783,814,814,814,814,0
20250207,160600,128026783,814,814,814,814,0
20250207,160500,128026783,814,814,814,814,2583
20250207,160400,128026783,814,814,814,814,0
20250207,160300,128026783,814,814,814,814,0
20250207,160200,128026783,814,814,814,814,0
20250207,160100,128026783,814,814,814,814,0
20250207,160000,128026783,814,814,814,814,0
20250207,155900,128026783,814,814,814,814,0
20250207,155800,128026783,814,814,814,814,0
20250207,155700,128026783,814,814,814,814,0
20250207,155600,128026783,814,814,814,814,0
20250207,155500,128026783,814,814,814,814,0
20250207,155400,128026783,814,814,814,814,0
20250207,155300,128026783,814,814,814,814,0
20250207,155200,128026783,814,814,814,814,0
20250207,155100,128026783,814,814,814,814,0
20250207,155000,128026783,814,814,814,814,0
20250207,154900,128026783,814,814,814,814,0
20250207,154800,128026783,814,814,814,814,0
20250207,154700,128026783,814,814,814,814,0
20250207,154600,128026783,814,814,814,814,0
20250207,154500,128026783,814,814,814,814,0
20250207,154400,128026783,814,814,814,814,0
20250207,154300,128026783,814,814,814,814,0
20250207,154200,128026783,814,814,814,814,0
20250207,154100,128026783,814,814,814,814,0
20250207,154000,128026783,814,814,814,814,0
20250207,153900,128026783,814,814,814,814,0
20250207,153800,128026783,814,814,814,814,0
20250207,153700,128026783,814,814,814,814,0
20250207,153600,128026783,814,814,814,814,0
20250207,153500,128026783,814,814,814,814,2583
20250207,153400,128026783,814,814,814,814,0
20250207,153300,128026783,814,814,814,814,0
20250207,153200,128026783,814,814,814,814,0
20250207,153100,128026783,814,814,814,814,0
20250207,153000,128026783,814,814,814,814,2583
20250207,152900,125924221,814,814,814,814,0
20250207,152800,125924221,814,814,814,814,0
20250207,152700,125924221,814,814,814,814,0
20250207,152600,125924221,814,814,814,814,0
20250207,152500,125924221,814,814,814,814,0
20250207,152400,125924221,814,814,814,814,0
20250207,152300,125924221,814,814,814,814,0
20250207,152200,125924221,814,814,814,814,0
20250207,152100,125924221,814,814,814,814,0
20250207,152000,125924221,814,814,814,814,0
20250207,151900,125924221,814,813,814,813,3245
20250207,151800,123282792,813,812,813,812,4616
20250207,151700,119531989,811,810,811,810,11
20250207,151600,119523073,811,810,811,810,913
20250207,151500,118783193,810,810,810,810,599
20250207,151400,118298003,810,809,810,809,7237
20250207,151300,112437270,809,808,809,808,434
20250207,151200,112086513,807,807,807,807,43
20250207,151100,112051812,807,809,810,807,587
20250207,151000,111577021,809,807,809,807,726
20250207,150900,110990945,807,807,807,807,0
20250207,150800,110990945,807,811,811,807,64
20250207,150700,110939289,812,812,812,812,2
20250207,150600,110937665,808,807,808,807,10902
20250207,150500,102129001,807,807,807,807,617
20250207,150400,101631082,804,804,804,804,0
20250207,150300,101631082,804,806,807,804,102
20250207,150200,101548871,804,804,804,804,10
20250207,150100,101540831,804,804,804,804,3658
20250207,150000,98599799,804,804,804,804,185
20250207,145900,98451059,804,804,804,803,2192
20250207,145800,96689313,804,804,804,804,0
20250207,145700,96689313,804,804,804,804,0
20250207,145600,96689313,804,804,804,804,600
20250207,145500,96206913,808,808,808,808,60
20250207,145400,96158433,808,807,808,807,10
20250207,145300,96150354,808,808,808,808,0
20250207,145200,96150354,808,808,808,808,100
20250207,145100,96069554,808,808,808,808,0
20250207,145000,96069554,808,808,808,808,0
20250207,144900,96069554,808,808,808,808,0
20250207,144800,96069554,808,808,808,808,0
20250207,144700,96069554,808,806,808,802,2600
20250207,144600,93980796,808,808,808,808,0
20250207,144500,93980796,808,808,808,808,927
20250207,144400,93231780,808,808,808,808,0
20250207,144300,93231780,808,808,808,808,2700
20250207,144200,91050180,808,808,808,808,1
20250207,144100,91049372,806,806,806,806,0
20250207,144000,91049372,806,806,806,806,0
20250207,143900,91049372,806,806,806,806,0
20250207,143800,91049372,806,806,806,806,0
20250207,143700,91049372,806,806,806,806,1
20250207,143600,91048566,807,807,807,807,0
20250207,143500,91048566,807,807,807,807,0
20250207,143400,91048566,807,807,807,807,0
20250207,143300,91048566,807,807,807,807,10
20250207,143200,91040496,807,807,807,807,0
20250207,143100,91040496,807,807,807,807,83
20250207,143000,90973515,807,807,807,807,33
20250207,142900,90946884,805,805,805,805,0
20250207,142800,90946884,805,805,805,805,0
20250207,142700,90946884,805,805,805,805,0
20250207,142600,90946884,805,805,805,805,30
20250207,142500,90922734,804,802,804,802,578
20250207,142400,90459118,802,802,802,802,0
20250207,142300,90459118,802,802,802,802,0
20250207,142200,90459118,802,804,804,802,1153
20250207,142100,89533207,805,805,805,805,0
20250207,142000,89533207,805,807,807,805,6
20250207,141900,89528371,804,804,804,804,0
20250207,141800,89528371,804,804,804,804,1
20250207,141700,89527567,807,807,807,807,0
20250207,141600,89527567,807,807,807,807,0
20250207,141500,89527567,807,807,807,807,125
20250207,141400,89426692,805,805,805,805,0
20250207,141300,89426692,805,805,805,805,0
20250207,141200,89426692,805,805,805,805,0
20250207,141100,89426692,805,805,805,805,0
20250207,141000,89426692,805,806,806,805,56
20250207,140900,89381562,806,806,806,806,0
20250207,140800,89381562,806,806,806,806,1
20250207,140700,89380756,805,805,805,805,10
20250207,140600,89372706,805,805,805,805,0
20250207,140500,89372706,805,805,805,805,0
20250207,140400,89372706,805,805,805,805,0
20250207,140300,89372706,805,805,805,805,0
20250207,140200,89372706,805,805,805,805,0
20250207,140100,89372706,805,805,805,805,0
20250207,140000,89372706,805,805,805,805,0
20250207,135900,89372706,805,805,805,805,0
20250207,135800,89372706,805,805,805,805,0
20250207,135700,89372706,805,805,805,805,0
20250207,135600,89372706,805,805,805,805,0
20250207,135500,89372706,805,805,805,805,0
20250207,135400,89372706,805,805,805,805,0
20250207,135300,89372706,805,805,805,805,0
20250207,135200,89372706,805,805,805,805,0
20250207,135100,89372706,805,805,805,805,0
20250207,135000,89372706,805,805,805,805,0
20250207,134900,89372706,805,805,805,805,0
20250207,134800,89372706,805,805,805,805,15
20250207,134700,89360631,803,803,803,803,0
20250207,134600,89360631,803,803,803,803,23
20250207,134500,89342162,803,803,803,803,0
20250207,134400,89342162,803,803,803,803,0
20250207,134300,89342162,803,803,803,803,1
20250207,134200,89341359,803,803,803,803,0
20250207,134100,89341359,803,803,803,803,0
20250207,134000,89341359,803,803,803,803,0
20250207,133900,89341359,803,804,804,803,1000
20250207,133800,88538304,805,805,805,805,0
20250207,133700,88538304,805,805,805,805,0
20250207,133600,88538304,805,805,805,805,0
20250207,133500,88538304,805,805,805,805,0
20250207,133400,88538304,805,805,805,805,50
20250207,133300,88498054,805,805,805,805,15
20250207,133200,88485979,805,805,805,805,534
20250207,133100,88056109,804,804,804,804,0
20250207,133000,88056109,804,804,804,804,300
20250207,132900,87814909,802,802,802,802,1812
20250207,132800,86361685,802,802,802,802,0
20250207,132700,86361685,802,802,802,802,59
20250207,132600,86314367,802,806,806,802,10569
20250207,132500,77826572,807,807,807,807,0
20250207,132400,77826572,807,807,807,807,0
20250207,132300,77826572,807,807,807,807,0
20250207,132200,77826572,807,807,807,807,112
20250207,132100,77736188,808,806,808,806,2
20250207,132000,77734574,808,808,808,808,0
20250207,131900,77734574,808,808,808,808,37
20250207,131800,77704678,808,808,808,808,0
20250207,131700,77704678,808,808,808,808,0
20250207,131600,77704678,808,808,808,808,8
20250207,131500,77698214,808,808,808,808,0
20250207,131400,77698214,808,806,808,806,4
20250207,131300,77694988,808,808,808,808,0
20250207,131200,77694988,808,808,808,808,0
20250207,131100,77694988,808,806,808,806,2
20250207,131000,77693374,806,806,806,806,0
20250207,130900,77693374,806,806,806,806,1305
20250207,130800,76641544,806,806,806,806,0
20250207,130700,76641544,806,806,806,806,0
20250207,130600,76641544,806,806,806,806,5
20250207,130500,76637514,806,806,806,806,1000
20250207,130400,75831514,806,806,806,806,0
20250207,130300,75831514,806,806,806,806,51
20250207,130200,75790408,806,806,806,806,0
20250207,130100,75790408,806,806,806,806,2351
20250207,130000,73895502,807,807,807,807,0
20250207,125900,73895502,807,807,807,807,100
20250207,125800,73814802,808,808,808,808,0
20250207,125700,73814802,808,808,808,808,11
20250207,125600,73805914,808,808,808,808,10
20250207,125500,73797834,806,806,806,806,0
20250207,125400,73797834,806,806,806,806,0
20250207,125300,73797834,806,806,806,806,18
20250207,125200,73783326,806,806,806,806,0
20250207,125100,73783326,806,808,808,806,1473
20250207,125000,72595094,807,807,807,807,1
20250207,124900,72594287,807,807,807,807,4
20250207,124800,72591059,808,808,808,808,0
20250207,124700,72591059,808,808,808,808,0
20250207,124600,72591059,808,808,808,808,88
20250207,124500,72519955,808,807,808,807,196
20250207,124400,72361687,807,807,807,807,50
20250207,124300,72321337,807,807,807,807,0
20250207,124200,72321337,807,808,808,807,3956
20250207,124100,69126733,808,808,808,808,0
20250207,124000,69126733,808,808,808,808,40
20250207,123900,69094413,808,808,808,808,0
20250207,123800,69094413,808,808,808,808,0
20250207,123700,69094413,808,810,810,808,861
20250207,123600,68398554,808,808,808,808,0
20250207,123500,68398554,808,808,808,808,0
20250207,123400,68398554,808,808,808,808,0
20250207,123300,68398554,808,808,808,808,0
20250207,123200,68398554,808,808,808,808,0
20250207,123100,68398554,808,808,808,808,0
20250207,123000,68398554,808,808,808,808,0
20250207,122900,68398554,808,808,808,808,0
20250207,122800,68398554,808,808,808,808,0
20250207,122700,68398554,808,808,808,808,0
20250207,122600,68398554,808,808,808,808,0
20250207,122500,68398554,808,808,808,808,1000
20250207,122400,67590554,811,811,811,811,0
20250207,122300,67590554,811,811,811,811,7
20250207,122200,67584877,808,808,808,808,0
20250207,122100,67584877,808,808,808,808,0
20250207,122000,67584877,808,808,808,808,0
20250207,121900,67584877,808,808,808,808,0
20250207,121800,67584877,808,808,808,808,212
20250207,121700,67413581,812,812,812,812,300
20250207,121600,67169981,812,812,812,812,0
20250207,121500,67169981,812,812,812,812,0
20250207,121400,67169981,812,812,812,812,0
20250207,121300,67169981,812,812,812,812,0
20250207,121200,67169981,812,812,812,812,0
20250207,121100,67169981,812,812,812,812,0
20250207,121000,67169981,812,812,812,812,0
20250207,120900,67169981,812,812,812,812,0
20250207,120800,67169981,812,812,812,812,50
20250207,120700,67129381,812,812,812,812,0
20250207,120600,67129381,812,812,812,812,0
20250207,120500,67129381,812,812,812,812,1
20250207,120400,67128569,807,807,807,807,0
20250207,120300,67128569,807,807,807,807,0
20250207,120200,67128569,807,807,807,807,0
20250207,120100,67128569,807,807,807,807,0
20250207,120000,67128569,807,807,807,807,0
20250207,115900,67128569,807,807,807,807,0
20250207,115800,67128569,807,807,807,807,1
20250207,115700,67127762,807,807,807,807,0
20250207,115600,67127762,807,807,807,807,0
20250207,115500,67127762,807,807,807,807,2047
20250207,115400,65475833,808,808,808,808,25
20250207,115300,65455633,806,806,806,806,0
20250207,115200,65455633,806,806,806,806,0
20250207,115100,65455633,806,810,810,806,5000
20250207,115000,61423502,811,812,812,811,8
20250207,114900,61417012,810,810,810,810,0
20250207,114800,61417012,810,810,810,810,0
20250207,114700,61417012,810,810,810,810,0
20250207,114600,61417012,810,810,810,810,0
20250207,114500,61417012,810,810,810,810,7
20250207,114400,61411342,808,808,808,808,0
20250207,114300,61411342,808,814,814,808,1259
20250207,114200,60391771,815,815,815,815,0
20250207,114100,60391771,815,815,815,815,3
20250207,114000,60389326,812,812,812,812,0
20250207,113900,60389326,812,812,812,812,79
20250207,113800,60325178,812,812,812,812,0
20250207,113700,60325178,812,812,812,812,0
20250207,113600,60325178,812,812,812,812,0
20250207,113500,60325178,812,812,812,812,0
20250207,113400,60325178,812,812,812,812,0
20250207,113300,60325178,812,812,812,812,600
20250207,113200,59837978,811,811,811,811,0
20250207,113100,59837978,811,811,811,811,0
20250207,113000,59837978,811,812,812,811,50
20250207,112900,59797427,813,813,813,813,0
20250207,112800,59797427,813,813,813,813,0
20250207,112700,59797427,813,813,813,813,0
20250207,112600,59797427,813,813,813,813,0
20250207,112500,59797427,813,813,813,813,0
20250207,112400,59797427,813,813,813,813,0
20250207,112300,59797427,813,813,813,813,0
20250207,112200,59797427,813,813,813,813,82
20250207,112100,59730761,813,814,814,813,6
20250207,112000,59725881,816,816,816,816,0
20250207,111900,59725881,816,817,817,816,4
20250207,111800,59722614,817,813,817,813,1222
20250207,111700,58725178,807,807,807,807,0
20250207,111600,58725178,807,807,807,807,0
20250207,111500,58725178,807,807,807,807,0
20250207,111400,58725178,807,807,807,807,0
20250207,111300,58725178,807,807,807,807,0
20250207,111200,58725178,807,810,810,807,11601
20250207,111100,49340440,810,810,810,810,0
20250207,111000,49340440,810,810,810,810,0
20250207,110900,49340440,810,810,810,810,265
20250207,110800,49125790,810,811,811,810,2191
20250207,110700,47350845,811,811,811,811,315
20250207,110600,47095380,815,815,815,815,0
20250207,110500,47095380,815,815,815,815,0
20250207,110400,47095380,815,815,815,815,0
20250207,110300,47095380,815,815,815,815,0
20250207,110200,47095380,815,815,815,815,0
20250207,110100,47095380,815,815,815,815,0
20250207,110000,47095380,815,815,815,815,0
20250207,105900,47095380,815,815,815,815,0
20250207,105800,47095380,815,815,815,815,0
20250207,105700,47095380,815,815,815,815,5
20250207,105600,47091305,815,815,815,815,0
20250207,105500,47091305,815,815,815,815,0
20250207,105400,47091305,815,815,815,815,0
20250207,105300,47091305,815,815,815,815,0
20250207,105200,47091305,815,815,815,815,5
20250207,105100,47087230,815,815,815,815,3
20250207,105000,47084785,815,815,815,815,1
20250207,104900,47083970,811,811,811,811,0
20250207,104800,47083970,811,812,812,811,2400
20250207,104700,45135708,811,811,811,811,0
20250207,104600,45135708,811,811,811,811,1
20250207,104500,45134897,811,811,811,811,1
20250207,104400,45134086,815,815,815,815,0
20250207,104300,45134086,815,815,815,815,0
20250207,104200,45134086,815,815,815,815,0
20250207,104100,45134086,815,814,815,814,300
20250207,104000,44889701,815,815,815,815,0
20250207,103900,44889701,815,815,815,815,0
20250207,103800,44889701,815,815,815,815,1
20250207,103700,44888886,815,815,815,815,0
20250207,103600,44888886,815,815,815,815,50
20250207,103500,44848136,815,815,815,815,0
20250207,103400,44848136,815,815,815,815,1
20250207,103300,44847321,815,815,815,810,5103
20250207,103200,40713375,815,815,815,815,1
20250207,103100,40712560,810,810,810,810,0
20250207,103000,40712560,810,811,811,810,200
20250207,102900,40550440,815,815,815,815,0
20250207,102800,40550440,815,815,815,815,292
20250207,102700,40312460,815,815,815,815,50
20250207,102600,40271710,811,811,811,811,476
20250207,102500,39885674,811,811,811,811,0
20250207,102400,39885674,811,811,811,811,100
20250207,102300,39804574,811,811,811,811,31
20250207,102200,39779433,811,811,811,811,1301
20250207,102100,38724322,811,811,811,811,1300
20250207,102000,37670022,811,811,811,811,0
20250207,101900,37670022,811,811,811,811,0
20250207,101800,37670022,811,811,811,811,0
20250207,101700,37670022,811,811,811,811,0
20250207,101600,37670022,811,811,811,811,0
20250207,101500,37670022,811,811,811,811,54
20250207,101400,37626228,811,811,811,811,0
20250207,101300,37626228,811,811,811,811,0
20250207,101200,37626228,811,811,811,811,243
20250207,101100,37429155,810,817,817,810,10001
20250207,101000,29320852,813,813,813,813,0
20250207,100900,29320852,813,813,813,813,0
20250207,100800,29320852,813,813,813,813,0
20250207,100700,29320852,813,813,813,813,512
20250207,100600,28904596,813,814,814,813,1467
20250207,100500,27711275,816,816,816,816,0
20250207,100400,27711275,816,816,816,816,307
20250207,100300,27460763,816,816,816,816,919
20250207,100200,26710859,816,816,816,816,0
20250207,100100,26710859,816,816,816,816,0
20250207,100000,26710859,816,816,816,816,0
20250207,095900,26710859,816,816,816,816,0
20250207,095800,26710859,816,816,816,816,0
20250207,095700,26710859,816,816,816,816,0
20250207,095600,26710859,816,816,816,816,0
20250207,095500,26710859,816,816,816,816,0
20250207,095400,26710859,816,816,816,816,1
20250207,095300,26710043,813,813,813,813,0
20250207,095200,26710043,813,813,813,813,1
20250207,095100,26709230,813,813,813,813,632
20250207,095000,26195414,814,814,814,814,54
20250207,094900,26151458,815,815,815,815,10
20250207,094800,26143308,815,815,815,815,1
20250207,094700,26142493,815,815,815,815,4
20250207,094600,26139233,816,816,816,816,50
20250207,094500,26098433,816,816,816,816,3
20250207,094400,26095985,813,813,813,813,552
20250207,094300,25647209,811,813,813,811,3391
20250207,094200,22894057,814,819,819,814,1345
20250207,094100,21796912,819,819,819,818,5328
20250207,094000,17438280,818,816,818,816,25
20250207,093900,17417836,814,814,814,814,0
20250207,093800,17417836,814,814,814,814,0
20250207,093700,17417836,814,814,814,814,0
20250207,093600,17417836,814,814,814,814,0
20250207,093500,17417836,814,815,815,814,200
20250207,093400,17254934,813,813,813,813,0
20250207,093300,17254934,813,813,813,813,0
20250207,093200,17254934,813,813,813,813,0
20250207,093100,17254934,813,813,813,813,0
20250207,093000,17254934,813,813,813,813,0
20250207,092900,17254934,813,813,813,813,309
20250207,092800,17003717,813,813,813,813,87
20250207,092700,16932986,812,812,812,812,0
20250207,092600,16932986,812,812,812,812,0
20250207,092500,16932986,812,813,813,812,225
20250207,092400,16750234,811,811,811,811,0
20250207,092300,16750234,811,811,811,811,0
20250207,092200,16750234,811,811,811,811,2
20250207,092100,16748612,811,811,811,811,0
20250207,092000,16748612,811,816,816,811,1599
20250207,091900,15448828,816,817,817,816,1000
20250207,091800,14632216,819,819,819,819,0
20250207,091700,14632216,819,819,819,819,50
20250207,091600,14591266,820,816,820,812,1575
20250207,091500,13302071,811,811,811,811,0
20250207,091400,13302071,811,811,811,811,0
20250207,091300,13302071,811,812,812,811,3006
20250207,091200,10863006,817,815,817,810,4414
20250207,091100,7282673,815,817,817,815,1489
20250207,091000,6068250,817,819,819,817,465
20250207,090900,5687531,818,819,820,818,27
20250207,090800,5665436,820,818,820,818,3
20250207,090700,5662979,821,821,821,821,0
20250207,090600,5662979,821,821,821,821,0
20250207,090500,5662979,821,821,821,821,168
20250207,090400,5525051,821,821,821,821,437
20250207,090300,5166274,821,821,821,821,30
20250207,090200,5141644,821,823,823,821,100
20250207,090100,5059444,823,823,823,823,302
20250207,090000,4810898,821,821,821,816,5857